Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.28 | 16.39 | 16.27 | 16.33 | 16.33 | 7,634 |
30 Apr 2024 | 16.43 | 16.45 | 16.31 | 16.37 | 16.37 | 21,587 |
29 Apr 2024 | 16.44 | 16.47 | 16.40 | 16.45 | 16.45 | 44,094 |
26 Apr 2024 | 16.38 | 16.45 | 16.35 | 16.40 | 16.40 | 29,221 |
25 Apr 2024 | 16.36 | 16.41 | 16.29 | 16.34 | 16.34 | 19,534 |
24 Apr 2024 | 16.45 | 16.46 | 16.33 | 16.37 | 16.37 | 48,829 |
23 Apr 2024 | 16.54 | 16.57 | 16.44 | 16.48 | 16.48 | 38,093 |
22 Apr 2024 | 16.46 | 16.55 | 16.46 | 16.54 | 16.54 | 49,414 |
19 Apr 2024 | 16.56 | 16.77 | 16.42 | 16.49 | 16.49 | 71,817 |
18 Apr 2024 | 16.51 | 16.56 | 16.46 | 16.46 | 16.46 | 37,767 |
17 Apr 2024 | 16.38 | 16.48 | 16.32 | 16.45 | 16.45 | 31,726 |
16 Apr 2024 | 16.45 | 16.48 | 16.35 | 16.42 | 16.42 | 127,644 |
15 Apr 2024 | 16.56 | 16.61 | 16.44 | 16.47 | 16.47 | 38,175 |
12 Apr 2024 | 16.56 | 16.67 | 16.50 | 16.61 | 16.61 | 48,105 |
11 Apr 2024 | 16.67 | 16.67 | 16.49 | 16.50 | 16.50 | 50,569 |
11 Apr 2024 | 0.05011 Dividend | |||||
10 Apr 2024 | 16.83 | 17.00 | 16.49 | 16.69 | 16.64 | 87,407 |
09 Apr 2024 | 16.76 | 16.85 | 16.74 | 16.83 | 16.78 | 41,242 |
08 Apr 2024 | 16.71 | 16.73 | 16.66 | 16.73 | 16.68 | 83,866 |
05 Apr 2024 | 16.86 | 16.86 | 16.73 | 16.76 | 16.71 | 37,827 |
04 Apr 2024 | 16.82 | 16.90 | 16.75 | 16.84 | 16.79 | 55,533 |
03 Apr 2024 | 16.73 | 16.82 | 16.70 | 16.74 | 16.69 | 50,772 |
02 Apr 2024 | 16.99 | 16.99 | 16.70 | 16.73 | 16.68 | 39,077 |
28 Mar 2024 | 16.97 | 17.00 | 16.88 | 16.98 | 16.93 | 75,796 |
27 Mar 2024 | 16.98 | 17.00 | 16.91 | 16.97 | 16.92 | 23,854 |
26 Mar 2024 | 16.93 | 16.96 | 16.86 | 16.91 | 16.86 | 26,681 |
25 Mar 2024 | 16.95 | 16.97 | 16.84 | 16.86 | 16.81 | 21,508 |
22 Mar 2024 | 16.90 | 16.99 | 16.88 | 16.95 | 16.90 | 31,057 |
21 Mar 2024 | 16.89 | 16.97 | 16.84 | 16.87 | 16.82 | 24,504 |
20 Mar 2024 | 16.86 | 16.89 | 16.81 | 16.85 | 16.80 | 27,508 |
19 Mar 2024 | 16.77 | 16.84 | 16.75 | 16.78 | 16.73 | 34,887 |
18 Mar 2024 | 16.75 | 16.78 | 16.72 | 16.75 | 16.70 | 31,267 |
15 Mar 2024 | 16.70 | 16.75 | 16.70 | 16.74 | 16.69 | 16,357 |
15 Mar 2024 | 0.048058 Dividend | |||||
14 Mar 2024 | 16.82 | 16.92 | 16.72 | 16.75 | 16.66 | 63,698 |
13 Mar 2024 | 17.04 | 17.05 | 16.89 | 16.90 | 16.80 | 46,521 |
12 Mar 2024 | 17.02 | 17.11 | 16.97 | 17.01 | 16.91 | 71,625 |
11 Mar 2024 | 17.02 | 17.04 | 16.92 | 16.98 | 16.88 | 15,437 |
08 Mar 2024 | 16.98 | 17.06 | 16.94 | 16.95 | 16.85 | 31,515 |
07 Mar 2024 | 16.91 | 17.03 | 16.87 | 16.96 | 16.86 | 24,726 |
06 Mar 2024 | 16.84 | 16.94 | 16.82 | 16.91 | 16.81 | 21,874 |
05 Mar 2024 | 16.76 | 16.93 | 16.75 | 16.89 | 16.79 | 17,793 |
04 Mar 2024 | 16.73 | 16.78 | 16.70 | 16.72 | 16.62 | 35,817 |
01 Mar 2024 | 16.68 | 16.83 | 16.60 | 16.74 | 16.64 | 33,912 |
29 Feb 2024 | 16.63 | 16.73 | 16.48 | 16.72 | 16.62 | 82,931 |
28 Feb 2024 | 16.60 | 16.62 | 16.56 | 16.58 | 16.48 | 32,356 |
27 Feb 2024 | 16.67 | 16.71 | 16.57 | 16.59 | 16.49 | 12,530 |
26 Feb 2024 | 16.71 | 16.74 | 16.62 | 16.62 | 16.52 | 20,206 |
23 Feb 2024 | 16.56 | 16.80 | 16.55 | 16.67 | 16.57 | 34,203 |
22 Feb 2024 | 16.55 | 16.66 | 16.53 | 16.61 | 16.51 | 48,055 |
21 Feb 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 16.50 | 57,004 |
20 Feb 2024 | 16.58 | 16.68 | 16.58 | 16.67 | 16.57 | 791,016 |
19 Feb 2024 | 16.56 | 16.59 | 16.53 | 16.58 | 16.48 | 34,603 |
16 Feb 2024 | 16.60 | 16.63 | 16.53 | 16.58 | 16.48 | 73,097 |
15 Feb 2024 | 16.70 | 16.90 | 16.63 | 16.63 | 16.54 | 31,113 |
15 Feb 2024 | 0.054938 Dividend | |||||
14 Feb 2024 | 16.50 | 16.73 | 16.50 | 16.72 | 16.56 | 26,994 |
13 Feb 2024 | 16.64 | 16.70 | 16.57 | 16.59 | 16.44 | 22,212 |
12 Feb 2024 | 16.69 | 16.75 | 16.66 | 16.69 | 16.54 | 18,241 |
09 Feb 2024 | 16.67 | 16.74 | 16.63 | 16.66 | 16.51 | 28,867 |
08 Feb 2024 | 16.91 | 16.91 | 16.67 | 16.68 | 16.53 | 21,750 |
07 Feb 2024 | 16.80 | 16.80 | 16.73 | 16.78 | 16.62 | 16,189 |
06 Feb 2024 | 16.69 | 16.80 | 16.68 | 16.78 | 16.62 | 49,818 |
05 Feb 2024 | 16.76 | 16.77 | 16.64 | 16.68 | 16.53 | 33,097 |
02 Feb 2024 | 16.97 | 17.04 | 16.81 | 16.81 | 16.65 | 22,940 |
01 Feb 2024 | 17.00 | 17.09 | 16.92 | 17.07 | 16.91 | 13,795 |
31 Jan 2024 | 16.94 | 17.00 | 16.85 | 17.00 | 16.84 | 15,644 |
30 Jan 2024 | 16.84 | 16.93 | 16.81 | 16.83 | 16.68 | 26,252 |
29 Jan 2024 | 16.81 | 16.85 | 16.76 | 16.85 | 16.69 | 17,627 |
26 Jan 2024 | 16.73 | 16.82 | 16.71 | 16.75 | 16.59 | 27,224 |
25 Jan 2024 | 16.68 | 16.77 | 16.63 | 16.75 | 16.59 | 22,390 |
24 Jan 2024 | 16.72 | 16.81 | 16.65 | 16.72 | 16.56 | 13,171 |
23 Jan 2024 | 16.82 | 16.83 | 16.73 | 16.73 | 16.58 | 25,351 |
22 Jan 2024 | 16.83 | 16.90 | 16.81 | 16.86 | 16.71 | 131,840 |
19 Jan 2024 | 16.80 | 16.85 | 16.73 | 16.80 | 16.64 | 519,266 |
18 Jan 2024 | 16.66 | 16.81 | 16.63 | 16.76 | 16.61 | 32,662 |
18 Jan 2024 | 0.061918 Dividend | |||||
17 Jan 2024 | 16.98 | 16.98 | 16.75 | 16.75 | 16.53 | 115,754 |
16 Jan 2024 | 17.02 | 17.07 | 16.98 | 17.01 | 16.79 | 20,233 |
15 Jan 2024 | 17.05 | 17.07 | 16.95 | 17.04 | 16.82 | 77,574 |
12 Jan 2024 | 17.08 | 17.14 | 17.01 | 17.09 | 16.87 | 39,312 |
11 Jan 2024 | 17.09 | 17.16 | 16.99 | 17.00 | 16.79 | 21,273 |
10 Jan 2024 | 17.11 | 17.13 | 17.04 | 17.05 | 16.83 | 18,636 |
09 Jan 2024 | 17.05 | 17.15 | 16.99 | 17.07 | 16.85 | 54,635 |
08 Jan 2024 | 17.03 | 17.11 | 16.99 | 17.09 | 16.87 | 36,790 |
05 Jan 2024 | 17.10 | 17.17 | 16.93 | 17.08 | 16.86 | 36,676 |
04 Jan 2024 | 17.27 | 17.31 | 17.12 | 17.16 | 16.94 | 48,116 |
03 Jan 2024 | 17.23 | 17.29 | 17.20 | 17.26 | 17.04 | 27,043 |
02 Jan 2024 | 17.39 | 17.40 | 17.19 | 17.25 | 17.03 | 55,995 |
29 Dec 2023 | 17.55 | 17.58 | 17.40 | 17.49 | 17.26 | 71,476 |
28 Dec 2023 | 17.66 | 17.78 | 17.52 | 17.55 | 17.33 | 50,123 |
27 Dec 2023 | 17.65 | 17.73 | 17.54 | 17.66 | 17.43 | 28,335 |
22 Dec 2023 | 18.06 | 18.06 | 17.52 | 17.59 | 17.37 | 57,350 |
21 Dec 2023 | 17.58 | 17.65 | 17.49 | 17.56 | 17.34 | 69,079 |
20 Dec 2023 | 17.49 | 17.65 | 17.47 | 17.51 | 17.29 | 34,575 |
19 Dec 2023 | 17.38 | 17.43 | 17.32 | 17.35 | 17.13 | 34,005 |
18 Dec 2023 | 17.28 | 17.43 | 17.25 | 17.30 | 17.08 | 163,403 |
15 Dec 2023 | 17.13 | 17.34 | 17.10 | 17.33 | 17.10 | 34,301 |
14 Dec 2023 | 17.30 | 17.30 | 17.09 | 17.12 | 16.90 | 247,867 |
14 Dec 2023 | 0.048507 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |